Italia markets close in 5 hours 54 minutes

Saipem SpA (SPM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,1260+0,0130 (+0,62%)
Al 11:19AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20212,11502,13702,11502,12602,12601.683.326
24 giu 20212,08002,11902,08002,11302,11306.650.641
23 giu 20212,13002,13002,07702,08502,085012.416.107
22 giu 20212,17502,17602,11302,11302,11309.291.189
21 giu 20212,13702,16902,09402,15302,153010.873.447
18 giu 20212,18802,20002,13302,15302,153013.308.723
17 giu 20212,22302,24502,19102,19402,19408.656.690
16 giu 20212,26502,27202,23002,23602,23606.244.230
15 giu 20212,27402,27402,22502,24602,246013.897.047
14 giu 20212,23502,28402,23402,25002,250019.001.723
11 giu 20212,18302,23802,17102,21802,218010.750.830
10 giu 20212,20002,20902,17002,18302,18309.204.159
09 giu 20212,22502,24002,18602,19602,196011.526.336
08 giu 20212,23602,23902,19102,21402,214017.179.615
07 giu 20212,26302,26302,21502,23002,230020.901.486
04 giu 20212,21902,31002,21602,25402,254034.505.187
03 giu 20212,17202,22502,16602,19402,194021.281.902
02 giu 20212,16102,18602,11602,16402,164013.272.516
01 giu 20212,06802,16402,06802,14302,143025.551.067
31 mag 20212,04902,06602,02902,06102,06106.572.190
28 mag 20212,06002,08202,03402,03902,039010.375.485
27 mag 20212,02102,08602,01702,05902,059012.124.781
26 mag 20212,04002,04002,01502,02502,02505.542.328
25 mag 20212,06302,06402,02302,02502,02508.127.645
24 mag 20212,04602,07602,03802,04302,04306.539.511
21 mag 20212,06202,06702,03402,03502,03509.954.965
20 mag 20212,08302,08302,04002,04702,04706.347.272
19 mag 20212,08202,12502,03002,06302,063013.870.855
18 mag 20212,10102,16202,08902,09802,098022.708.207
17 mag 20212,07002,10302,04402,09002,090012.647.383
14 mag 20212,03402,07402,01702,05302,053010.667.674
13 mag 20212,03002,04201,97852,02302,023011.123.334
12 mag 20212,04902,06102,01802,04002,040012.143.634
11 mag 20212,03602,04402,00202,03802,038012.907.490
10 mag 20212,02902,06202,02302,05002,050013.527.224
07 mag 20212,01702,02701,99402,01602,01608.324.616
06 mag 20212,03102,04401,97502,00602,006015.243.782
05 mag 20212,01002,03001,97552,02902,029015.519.304
04 mag 20211,96002,03801,96001,99151,991522.412.355
03 mag 20211,93351,96901,92601,95901,959012.593.673
30 apr 20211,95002,00501,92151,92151,921527.587.112
29 apr 20212,03902,04301,94201,94351,943537.323.694
28 apr 20211,91002,04401,87002,04402,044071.114.622
27 apr 20212,21202,21202,14602,15302,153015.104.512
26 apr 20212,20002,21802,18002,21202,212011.600.332
23 apr 20212,22402,23202,18602,19802,19807.117.905
22 apr 20212,22202,23202,20102,23002,23006.509.071
21 apr 20212,25002,27802,16502,21902,219013.412.042
20 apr 20212,30002,32602,22602,22602,226012.611.796
19 apr 20212,29202,32802,27702,30802,30807.304.492
16 apr 20212,33202,33402,27602,29102,291011.786.990
15 apr 20212,32602,37002,31302,32602,326011.261.752
14 apr 20212,28502,33902,26602,32702,327011.608.672
13 apr 20212,30502,31602,26602,28002,280011.191.444
12 apr 20212,28002,30602,25402,27902,27907.505.862
09 apr 20212,36402,37602,28002,28202,282014.724.251
08 apr 20212,32902,43502,32102,35302,353027.901.556
07 apr 20212,32402,33402,29802,31102,31106.951.167
06 apr 20212,34802,36802,31502,32302,32309.975.911
01 apr 20212,32602,36602,32202,34202,34207.942.337
31 mar 20212,33502,36302,31202,32402,32408.793.764
30 mar 20212,33002,35202,30802,32502,32506.975.507
29 mar 20212,32502,35502,30802,32902,32907.882.966
26 mar 20212,33302,36302,31402,33502,335010.534.243
25 mar 20212,33102,33102,26102,30402,30409.696.169
24 mar 20212,24302,34002,23102,33602,336012.503.061
23 mar 20212,31002,31202,24502,26702,267018.360.335
22 mar 20212,37702,40302,32902,33002,330014.116.510
19 mar 20212,32502,39502,31402,36502,365013.377.056
18 mar 20212,39202,41502,36202,37802,378010.110.818
17 mar 20212,38102,39802,34502,37502,37509.991.382
16 mar 20212,42202,42802,36002,37902,379012.982.169
15 mar 20212,45802,48202,42002,42802,428011.698.693
12 mar 20212,45402,46502,41202,44002,44006.715.289
11 mar 20212,44902,46602,41902,44902,449011.660.583
10 mar 20212,41402,45102,40202,42102,421011.615.908
09 mar 20212,41002,47202,38202,41502,415018.707.782
08 mar 20212,40802,45802,40402,41902,419023.596.110
05 mar 20212,29002,40402,28702,35702,357032.125.031
04 mar 20212,20002,28402,18102,28102,281017.666.814
03 mar 20212,22102,26502,19202,20402,204022.035.307
02 mar 20212,24702,26902,21102,21402,214024.236.482
01 mar 20212,35002,36302,26402,27402,274022.496.012
26 feb 20212,33502,37302,27002,31802,318028.470.651
25 feb 20212,55002,57102,36802,39402,394060.818.614
24 feb 20212,54002,65402,54002,63902,639010.492.181
23 feb 20212,68202,68902,52502,57102,571016.656.928
22 feb 20212,56902,67702,52802,64202,642019.766.239
19 feb 20212,50002,56602,49802,55302,55308.936.397
18 feb 20212,54902,62802,51602,53002,530014.422.261
17 feb 20212,66102,66802,51702,52802,528015.456.583
16 feb 20212,63502,71602,63002,65202,652027.614.749
15 feb 20212,52402,62502,52002,61002,610023.559.460
12 feb 20212,42202,49402,41702,48902,489015.343.235
11 feb 20212,46102,48502,43502,45102,45107.999.845
10 feb 20212,49302,51802,43402,46802,468013.229.936
09 feb 20212,47202,49502,44102,47902,479012.250.880
08 feb 20212,40802,46802,40602,45502,455013.171.669
05 feb 20212,37102,41702,35302,38302,383013.764.985
04 feb 20212,31702,36002,29202,34602,346010.917.866
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...